U.S. Markets closed

Assurant, Inc. (AIZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.61-0.73 (-0.71%)
At close: 4:02PM EDT

102.61 0.00 (0.00%)
After hours: 4:37PM EDT

People also watch
AIVAMPAONAVBUNM
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2017103.48103.86102.51102.61102.61152,426
Aug 15, 2017104.58104.95103.18103.34103.34152,700
Aug 14, 2017103.17104.40103.05104.23104.23192,100
Aug 11, 2017102.95103.28102.21102.54102.54168,600
Aug 10, 2017104.39104.70102.97102.99102.99248,500
Aug 09, 2017104.41105.30103.89105.02105.02337,900
Aug 08, 2017103.80105.82103.79104.75104.75313,100
Aug 07, 2017104.59105.27103.26103.89103.89287,400
Aug 04, 2017104.39105.30103.97104.94104.94275,800
Aug 03, 2017103.50104.34103.11103.84103.84394,500
Aug 02, 2017105.30105.80100.77103.84103.84683,900
Aug 01, 2017106.03106.45104.96106.26106.26386,600
Jul 31, 2017105.66105.80104.89105.27105.27258,400
Jul 28, 2017104.98105.52104.66105.47105.47202,000
Jul 27, 2017105.29105.29104.23104.94104.94241,000
Jul 26, 2017106.27106.35104.96105.14105.14213,500
Jul 25, 2017106.90106.99105.83106.27106.27322,800
Jul 24, 2017105.73106.13105.41106.00106.00177,200
Jul 21, 2017105.60105.95105.02105.41105.41308,400
Jul 20, 2017105.81106.30105.37105.71105.71169,200
Jul 19, 2017104.78106.00104.67105.92105.92205,100
Jul 18, 2017104.91105.12104.07104.54104.54353,700
Jul 17, 2017104.63105.04103.91105.01105.01207,400
Jul 14, 2017104.60105.02104.39104.63104.63164,700
Jul 13, 2017104.58105.48104.41105.19105.19211,300
Jul 12, 2017104.44104.86103.90104.46104.46484,800
Jul 11, 2017104.95105.24104.08104.45104.45278,200
Jul 10, 2017105.01105.31104.71104.93104.93417,800
Jul 07, 2017104.15105.97104.14105.32105.32259,800
Jul 06, 2017104.60105.37103.78104.15104.15410,200
Jul 05, 2017105.24105.70104.41104.55104.55406,200
Jul 03, 2017104.28106.47104.26105.15105.15209,100
Jun 30, 2017104.55104.74103.30103.69103.69361,300
Jun 29, 2017105.85105.85103.50104.20104.20363,100
Jun 28, 2017104.36105.47104.18104.80104.80378,900
Jun 27, 2017103.95104.19103.28103.64103.64351,000
Jun 26, 2017102.29104.49102.02103.88103.88528,100
Jun 23, 2017100.76101.54100.44101.25101.25794,500
Jun 22, 2017101.84102.05100.23100.26100.26394,100
Jun 21, 2017104.24104.44102.05102.25102.25335,700
Jun 20, 2017104.11104.74103.50103.98103.98223,600
Jun 19, 2017105.00105.12104.31104.74104.74286,400
Jun 16, 2017103.49104.52102.94104.48104.48618,000
Jun 15, 2017101.56103.97101.56103.52103.52341,500
Jun 14, 2017101.51102.66101.18102.33102.33353,900
Jun 13, 2017101.32102.23101.12101.73101.73274,800
Jun 12, 2017101.90102.05100.79101.30101.30460,000
Jun 09, 201799.73101.9299.72101.68101.68389,800
Jun 08, 201798.7199.8398.7199.2999.29757,300
Jun 07, 201799.2999.5698.4798.7198.71271,300
Jun 06, 201798.6899.0698.0198.9998.99308,500
Jun 05, 2017100.17100.8099.0099.0999.09339,400
Jun 02, 201799.67100.3598.81100.16100.16348,300
Jun 01, 201798.64100.4598.06100.15100.15357,500
May 31, 201798.6498.6497.2897.9897.98689,500
May 30, 201799.1899.5498.3298.5598.55387,700
May 26, 2017100.36100.4598.9099.2899.28279,500
May 25, 201799.20100.6899.01100.45100.45257,400
May 25, 20170.53 Dividend
May 24, 201799.5599.6998.6899.4098.87281,900
May 23, 201799.5999.7298.6799.4998.96429,000
May 22, 2017100.04100.2099.2399.5999.06343,100
May 19, 201799.58100.0399.1899.5399.00417,400
May 18, 2017100.30100.3099.1199.2898.75429,700
May 17, 2017101.97101.97100.00100.1699.63470,900
May 16, 2017102.30102.75101.70101.97101.43235,000
May 15, 2017102.30102.74101.41102.26101.71257,100
May 12, 2017102.36102.69101.96102.05101.51279,000
May 11, 2017103.30103.79102.36102.65102.10407,700
May 10, 2017103.97104.68103.27103.63103.08389,800
May 09, 2017105.26105.99104.29104.43103.87417,400
May 08, 2017104.19105.56104.12105.30104.74418,100
May 05, 2017104.57104.95103.11103.92103.37351,200
May 04, 2017104.56106.02103.87104.47103.91505,600
May 03, 201799.99104.6798.70104.51103.951,152,700
May 02, 201797.2598.2997.1398.1497.62435,700
May 01, 201796.9097.4296.2797.2596.73315,300
Apr 28, 201797.0397.1096.0996.2495.73309,100
Apr 27, 201797.1697.4996.9597.1296.60350,100
Apr 26, 201797.0198.0196.9297.0296.50294,100
Apr 25, 201796.5597.3596.2296.9296.40387,000
Apr 24, 201795.5796.3995.5596.1295.61414,800
Apr 21, 201794.8595.2294.5494.7094.20345,500
Apr 20, 201794.4795.6593.9495.1194.60390,900
Apr 19, 201794.4194.6393.6693.9793.47265,000
Apr 18, 201793.6194.0492.8793.6093.10349,700
Apr 17, 201793.1994.2592.9694.2293.72322,200
Apr 13, 201792.9194.0792.3592.6892.19465,500
Apr 12, 201794.8795.0693.5493.6393.13352,000
Apr 11, 201794.5795.2594.0695.2194.70175,600
Apr 10, 201794.6995.9494.6594.8594.34260,600
Apr 07, 201794.2795.4193.9994.6994.19275,800
Apr 06, 201794.3494.8693.6194.7994.28665,400
Apr 05, 201795.7695.7694.2994.3593.85387,200
Apr 04, 201794.7895.6594.3494.9694.45287,300
Apr 03, 201795.8296.1693.9595.0194.50412,000
Mar 31, 201795.3796.1494.3495.6795.16281,300
Mar 30, 201794.4895.5294.3195.4494.93307,700
Mar 29, 201795.3995.4694.2594.3193.81445,600
Mar 28, 201794.3495.7393.9095.5094.99461,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...